NYSE American - Nasdaq Real Time Price USD

EON Resources Inc. (EONR)

0.4400
+0.0149
+(3.51%)
As of 2:42:31 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.43640.44510.40110.44000.4400670,702
Jun 6, 20250.44900.44900.41000.42500.4250965,100
Jun 5, 20250.43500.48200.41600.42900.42902,414,700
Jun 4, 20250.38800.44300.37200.43000.43002,456,200
Jun 3, 20250.41000.41900.36100.38800.38805,934,600
Jun 2, 20250.35600.35600.34500.35000.35002,450,700
May 30, 20250.36500.36700.34100.34300.3430973,400
May 29, 20250.38300.38700.36500.36700.3670392,400
May 28, 20250.37000.40000.36200.38700.3870578,100
May 27, 20250.40000.40000.36800.37800.3780576,700
May 23, 20250.37000.42800.36100.40600.40601,560,400
May 22, 20250.35900.38500.35700.36400.36401,062,900
May 21, 20250.38000.40000.36200.37000.37007,933,700
May 20, 20250.37300.38000.35500.36400.36403,537,100
May 19, 20250.39300.39500.36600.38500.3850265,200
May 16, 20250.40000.42800.39100.40200.4020443,400
May 15, 20250.37900.39900.35300.39000.3900299,700
May 14, 20250.38800.40200.36000.38000.3800379,600
May 13, 20250.40000.40700.38100.39100.3910350,600
May 12, 20250.41000.41200.38500.40700.4070314,700
May 9, 20250.42000.42000.40000.40700.4070219,700
May 8, 20250.40800.42500.40000.41200.4120208,200
May 7, 20250.42000.43800.39300.41400.4140189,700
May 6, 20250.41000.44800.39000.41600.4160663,700
May 5, 20250.41500.41800.40100.41100.4110321,000
May 2, 20250.44600.44600.41400.42600.4260319,700
May 1, 20250.41700.47000.40000.45100.4510469,300
Apr 30, 20250.42500.42500.40000.42400.4240260,400
Apr 29, 20250.46700.47900.41800.42500.4250423,500
Apr 28, 20250.48400.48400.44000.46400.4640274,700
Apr 25, 20250.50300.51000.46000.48600.4860223,800
Apr 24, 20250.47000.50800.45000.50000.5000490,100
Apr 23, 20250.46500.48400.44300.47000.4700505,700
Apr 22, 20250.48600.48600.43700.46500.4650313,500
Apr 21, 20250.47400.49200.46500.47500.4750141,400
Apr 17, 20250.48000.48000.45800.47000.470076,400
Apr 16, 20250.46900.49100.44400.47700.4770208,000
Apr 15, 20250.46000.48600.46000.46300.4630131,000
Apr 14, 20250.51000.51000.45000.46800.4680373,800
Apr 11, 20250.50000.51300.47200.51000.5100181,600
Apr 10, 20250.51000.51000.47200.49600.4960242,100
Apr 9, 20250.50600.53000.46100.52600.5260335,000
Apr 8, 20250.47000.53800.46400.50600.5060490,100
Apr 7, 20250.42100.48700.42000.46200.4620356,800
Apr 4, 20250.42000.44000.39400.41400.4140483,700
Apr 3, 20250.49000.49000.43100.46600.4660473,900
Apr 2, 20250.50600.52900.48000.48300.4830301,000
Apr 1, 20250.48500.53200.48200.49900.4990579,800
Mar 31, 20250.51300.51300.46500.48100.4810535,000
Mar 28, 20250.52900.53900.48000.51400.5140575,800
Mar 27, 20250.52200.56700.50000.54200.5420280,600
Mar 26, 20250.54100.54600.48000.50000.5000431,300
Mar 25, 20250.59200.59200.54000.55900.5590711,600
Mar 24, 20250.60000.61400.56000.58500.5850711,600
Mar 21, 20250.59000.68000.59000.61600.61601,117,400
Mar 20, 20250.55000.63000.50000.62000.620011,162,400
Mar 19, 20250.49400.55800.46300.53500.5350413,000
Mar 18, 20250.51000.51000.45000.48700.4870335,000
Mar 17, 20250.44400.52300.42300.48800.4880866,900
Mar 14, 20250.37900.49000.35100.44800.44801,220,800
Mar 13, 20250.37700.39000.36000.36700.3670337,900
Mar 12, 20250.40000.40000.37000.38900.3890348,600
Mar 11, 20250.41400.41400.37000.38600.3860334,000
Mar 10, 20250.43200.43700.40000.41100.4110390,900
Mar 7, 20250.46000.46000.42300.45000.4500179,900
Mar 6, 20250.44500.47100.41900.46800.4680288,000
Mar 5, 20250.48300.48900.44500.45900.4590306,200
Mar 4, 20250.50000.52300.45100.48700.4870653,100
Mar 3, 20250.52800.53600.50000.52400.5240513,000
Feb 28, 20250.56600.58400.53000.55000.5500260,500
Feb 27, 20250.55400.58000.52800.57400.5740575,200
Feb 26, 20250.54400.61000.52100.57200.57201,858,000
Feb 25, 20250.60000.60000.52000.54400.5440492,700
Feb 24, 20250.60000.61100.56600.58700.5870654,100
Feb 21, 20250.62100.63900.60000.62300.6230802,800
Feb 20, 20250.64400.64400.60000.61000.6100478,100
Feb 19, 20250.66500.66500.60800.62400.6240514,500
Feb 18, 20250.66900.66900.60200.65600.6560702,800
Feb 14, 20250.65500.66900.63000.63800.6380473,400
Feb 13, 20250.67500.69300.62600.66600.6660618,900
Feb 12, 20250.69500.69500.63000.69100.6910542,300
Feb 11, 20250.74400.78000.65000.69000.69002,109,800
Feb 10, 20250.74500.78800.73000.76200.7620709,400
Feb 7, 20250.72700.77900.71700.74300.7430971,300
Feb 6, 20250.75100.75900.69000.71300.7130689,400
Feb 5, 20250.79300.81500.73300.75000.7500788,900
Feb 4, 20250.80000.84000.78000.82300.82301,384,000
Feb 3, 20250.85001.00000.83400.87000.87004,255,900
Jan 31, 20250.90300.90300.80200.81800.81801,638,100
Jan 30, 20250.89000.95500.82700.90600.90601,895,100
Jan 29, 20250.93800.96600.89400.89600.8960755,000
Jan 28, 20250.91700.95000.85300.93700.93701,401,300
Jan 27, 20251.04001.06000.93000.93000.93001,656,800
Jan 24, 20251.04001.15001.00001.11001.11002,693,200
Jan 23, 20251.33001.34001.15001.16001.16003,874,400
Jan 22, 20251.40001.48001.35001.38001.38007,465,400
Jan 21, 20251.55001.90001.25001.34001.3400134,486,000
Jan 17, 20250.99001.03000.96301.02001.0200569,500
Jan 16, 20251.07001.12000.97200.97500.97501,071,900
Jan 15, 20251.01001.16501.01001.09001.09001,763,600
Jan 14, 20251.06001.20000.96001.02001.02002,253,200
Jan 13, 20251.17001.28001.00001.13001.13007,742,100
Jan 10, 20251.03001.03000.87000.92000.92003,409,900
Jan 8, 20251.20001.50000.79001.07001.070083,026,500
Jan 7, 20250.71500.84900.68100.80200.8020830,100
Jan 6, 20250.77000.77000.68700.71000.7100196,500
Jan 3, 20250.83300.83300.70300.76000.7600304,400
Jan 2, 20250.88000.93500.76700.79600.7960562,500
Dec 31, 20240.72700.82900.67200.82000.8200300,800
Dec 30, 20240.79400.79400.69200.74900.7490190,600
Dec 27, 20240.65000.76500.63000.74800.7480199,600
Dec 26, 20240.64000.67000.62000.65200.6520147,300
Dec 24, 20240.58100.63800.58100.63500.6350195,700
Dec 23, 20240.60000.62000.56100.58900.5890142,800
Dec 20, 20240.54800.63900.54100.59400.5940141,700
Dec 19, 20240.55000.57200.52800.54900.5490123,200
Dec 18, 20240.58800.60800.52700.52700.5270218,700
Dec 17, 20240.59500.60600.51000.60600.6060326,500
Dec 16, 20240.73000.73000.58000.59300.5930302,700
Dec 13, 20240.78000.79000.70000.71200.7120172,500
Dec 12, 20240.78500.78500.72900.78000.780069,500
Dec 11, 20240.85100.86800.77100.78300.783089,000
Dec 10, 20240.84000.85000.78500.83700.837065,700
Dec 9, 20240.89800.89800.77500.83900.839077,500
Dec 6, 20240.88700.88800.85000.86600.866031,500
Dec 5, 20240.81600.88800.80700.86200.8620155,200
Dec 4, 20240.81000.82000.79800.82000.820029,600
Dec 3, 20240.80700.82000.77700.81000.810056,300
Dec 2, 20240.80000.80900.77100.80900.8090234,700
Nov 29, 20240.78000.79800.76800.79800.798029,400
Nov 27, 20240.80100.82800.73200.74500.7450103,800
Nov 26, 20240.80500.89800.75000.81900.8190154,600
Nov 25, 20241.02001.02000.69000.80000.8000474,200
Nov 22, 20241.00001.02001.00001.02001.020029,000
Nov 21, 20241.01001.05000.98201.00001.000094,700
Nov 20, 20240.99101.04000.97101.03001.030071,900
Nov 19, 20241.05001.07000.98500.98700.9870106,500
Nov 18, 20241.00001.17500.99001.06001.0600167,200
Nov 15, 20241.00001.03000.97001.00001.0000208,600
Nov 14, 20241.01001.03000.96000.97000.9700112,400
Nov 13, 20240.98501.04000.97001.02001.0200143,600
Nov 12, 20241.01001.03700.97000.98300.9830157,800
Nov 11, 20241.05001.06000.93500.99200.9920308,300
Nov 8, 20241.18001.18001.05001.10001.1000282,300
Nov 7, 20241.18001.18601.14001.17001.1700184,400
Nov 6, 20241.18001.24001.14001.18001.1800310,400
Nov 5, 20241.20001.22001.16001.21001.2100156,800
Nov 4, 20241.18001.24001.15001.22001.2200578,200
Nov 1, 20241.27001.30001.13001.18001.1800438,800
Oct 31, 20241.18001.31001.15001.25001.2500595,900
Oct 30, 20241.21001.25001.17001.18001.1800120,900
Oct 29, 20241.28001.28001.17001.17001.1700100,600
Oct 28, 20241.14001.27001.10001.27001.2700885,500
Oct 25, 20241.21001.28001.18001.25001.2500824,700
Oct 24, 20241.19001.27001.17001.22001.2200141,900
Oct 23, 20241.29001.30701.18001.19001.1900269,900
Oct 22, 20241.38001.40001.27001.29001.2900204,400
Oct 21, 20241.35001.43601.30001.36001.3600354,300
Oct 18, 20241.30001.35001.22001.34001.3400261,200
Oct 17, 20241.28001.44001.22001.31001.3100856,700
Oct 16, 20241.12001.16001.08001.12001.1200357,100
Oct 15, 20241.31001.33001.10001.12001.1200687,200
Oct 14, 20241.35001.45001.34501.41001.4100577,500
Oct 11, 20241.30001.48701.29101.33001.3300829,100
Oct 10, 20241.26001.49001.21501.42001.42001,323,000
Oct 9, 20241.33001.35600.98501.24001.24001,095,700
Oct 8, 20241.60001.60001.33101.37001.37001,767,900
Oct 7, 20241.53001.87001.46501.71001.71003,195,400
Oct 4, 20241.75001.77001.42001.49001.49002,093,300
Oct 3, 20241.52002.07001.42001.78001.78007,903,700
Oct 2, 20241.75002.69001.40001.64001.640034,879,000
Oct 1, 20240.85001.79000.82101.79001.790042,599,200
Sep 30, 20240.92200.94000.80500.82000.8200537,600
Sep 27, 20241.01001.03000.87000.95000.9500370,600
Sep 26, 20241.09001.13000.96200.97000.9700962,100
Sep 25, 20241.09001.20001.07001.07001.0700643,600
Sep 24, 20241.14001.14001.02001.10001.1000670,100
Sep 23, 20241.06001.20000.99601.08001.0800759,900
Sep 20, 20241.00001.06000.97000.99000.9900461,400
Sep 19, 20241.10001.10000.91100.97700.9770460,300
Sep 18, 20241.43001.43001.02001.07301.0730286,700
Sep 17, 20241.13001.21001.06001.19001.1900163,500
Sep 16, 20241.15001.16001.02001.11001.1100104,300
Sep 13, 20241.05001.17000.99001.16901.1690184,000
Sep 12, 20241.20001.22000.99001.02001.0200313,100
Sep 11, 20241.33001.36001.16001.21001.2100255,600
Sep 10, 20241.31001.35001.21001.27001.2700190,200
Sep 9, 20241.38001.48001.22001.30001.3000225,900
Sep 6, 20241.34001.43001.28001.36101.3610147,300
Sep 5, 20241.59001.62001.33001.33001.3300377,900
Sep 4, 20241.58001.70001.52001.60001.6000319,700
Sep 3, 20241.64001.76001.50001.56001.5600265,100
Aug 30, 20241.68001.73001.55001.58501.5850301,400
Aug 29, 20241.86001.99001.34801.88001.8800431,400
Aug 28, 20242.23002.31001.86001.88001.8800396,900
Aug 27, 20242.15002.39902.08002.29002.2900735,900
Aug 26, 20242.27002.40002.11002.12002.1200222,700
Aug 23, 20242.20002.35002.08002.23002.2300384,100
Aug 22, 20242.19002.30002.03002.16502.1650165,200
Aug 21, 20242.03002.18002.03002.16002.1600127,100
Aug 20, 20242.03002.30002.01002.10002.1000134,300
Aug 19, 20242.11002.18502.03002.09002.090015,200
Aug 16, 20242.20002.34002.00002.07002.070042,000
Aug 15, 20242.50002.66602.10002.13002.1300282,300
Aug 14, 20242.46002.76002.43002.50002.5000333,800
Aug 13, 20242.49002.73002.49002.56502.565016,800
Aug 12, 20242.65502.80002.50002.63002.6300113,400
Aug 9, 20242.57002.64002.51002.63002.63008,600
Aug 8, 20242.79002.79002.58002.61002.610029,400
Aug 7, 20242.45002.81002.40002.63002.6300255,900
Aug 6, 20242.46002.79002.43602.53002.5300326,600
Aug 5, 20242.31002.63002.31002.48402.484063,600
Aug 2, 20242.59002.74002.46002.64002.640039,400
Aug 1, 20242.54002.77002.27902.62902.6290157,100
Jul 31, 20242.29002.50102.27202.48902.489071,400
Jul 30, 20242.58002.65002.42002.45002.450059,500
Jul 29, 20242.82002.82002.56002.69002.690024,500
Jul 26, 20242.65002.85002.58002.70002.7000105,700
Jul 25, 20242.68002.82002.52002.58002.580015,800
Jul 24, 20242.75002.79002.60002.72502.72509,700
Jul 23, 20242.53002.92002.50002.80002.8000359,500
Jul 22, 20242.60002.75002.39002.65002.6500229,400
Jul 19, 20242.49002.63002.33002.60002.6000238,800
Jul 18, 20242.30002.62002.22002.45002.4500420,700
Jul 17, 20242.26002.37002.23502.30502.305086,400
Jul 16, 20242.39002.39002.30002.33002.33005,700
Jul 15, 20242.29002.32002.16002.32002.320034,300
Jul 12, 20242.29502.29502.23502.28002.28005,100
Jul 11, 20242.24002.34002.24002.34002.34001,600
Jul 10, 20242.27002.31002.15602.31002.31001,200
Jul 9, 20242.15002.24402.12002.23002.23007,600
Jul 8, 20242.35002.36002.10002.28202.282057,500
Jul 5, 20242.51002.51002.22502.33002.330035,300
Jul 3, 20242.52002.58002.43002.43002.43006,200
Jul 2, 20242.63002.63002.33502.50002.500010,200
Jul 1, 20242.61002.61002.11002.60002.60004,600
Jun 28, 20242.68002.68002.56002.63002.630015,100
Jun 27, 20242.56002.67002.27002.61002.610038,600
Jun 26, 20242.68002.68002.45002.49002.490033,700
Jun 25, 20242.48002.67002.40002.57502.5750114,600
Jun 24, 20242.48002.50002.33002.48002.480015,000
Jun 21, 20242.40002.48002.31502.46002.460013,800
Jun 20, 20242.30002.43402.30002.36002.360027,400
Jun 18, 20242.34002.36002.24402.35002.350020,800
Jun 17, 20242.02902.39002.02902.27002.270090,200
Jun 14, 20242.01002.01002.01002.01002.0100400
Jun 13, 20242.01002.01002.00302.01002.0100700
Jun 12, 20241.92002.06001.90001.98001.98008,000
Jun 11, 20242.02002.02001.95001.98001.98002,100
Jun 10, 20241.95001.99001.94001.99001.99004,100

Related Tickers

TPET Trio Petroleum Corp.
1.1079
-1.39%
 
HUSA Houston American Energy Corp.
4.5255
-6.79%
 
USEG U.S. Energy Corp.
1.3079
+0.61%
 
NEHC New Era Helium, Inc.
0.5425
-3.12%
 
INDO Indonesia Energy Corporation Limited
2.7400
+6.41%
 
PED PEDEVCO Corp.
0.6478
+0.73%
 
AMPY Amplify Energy Corp.
3.5389
+9.24%
 
CNRC Cunningham Natural Resources Corp
0.0110
-6.78%
 
REI Ring Energy, Inc.
0.7837
+2.15%
 
GTE Gran Tierra Energy Inc.
4.7272
-0.48%